DSR제강
069730KOSPI5,400원+150 (+2.86%)전일 종가 2026-09-18
52주 위치
3,3256,15073%신고가 대비 -12.20%
관심종목·메모는 로그인 후 사용
| 1개월 | 3개월 | 6개월 | YTD | 1년 | 3년 | 5년 |
|---|---|---|---|---|---|---|
| -7.2% | +3.3% | +11.6% | +40.6% | +42.3% | — | — |
| 일자▼ | 시가 | 고가 | 저가 | 종가 | 전일비 | 등락률 | 거래량 | 거래대금(근사) |
|---|---|---|---|---|---|---|---|---|
| 2026-09-18 | 5,340 | 5,400 | 5,270 | 5,400 | 150 | +2.86% | 30,143 | 1.63억 |
| 2026-09-17 | 5,210 | 5,470 | 5,210 | 5,250 | -20 | -0.38% | 10,342 | 5,430만 |
| 2026-09-16 | 5,440 | 5,440 | 5,190 | 5,270 | 20 | +0.38% | 20,063 | 1.06억 |
| 2026-09-15 | 5,410 | 5,410 | 5,210 | 5,250 | -40 | -0.76% | 33,055 | 1.74억 |
| 2026-09-14 | 5,270 | 5,370 | 5,270 | 5,290 | -10 | -0.19% | 7,436 | 3,934만 |
| 2026-09-11 | 5,320 | 5,370 | 5,280 | 5,300 | -60 | -1.12% | 10,465 | 5,546만 |
| 2026-09-10 | 5,390 | 5,420 | 5,270 | 5,360 | -30 | -0.56% | 9,694 | 5,196만 |
| 2026-09-09 | 5,330 | 5,430 | 5,300 | 5,390 | 60 | +1.13% | 12,545 | 6,762만 |
| 2026-09-08 | 5,390 | 5,440 | 5,310 | 5,330 | -60 | -1.11% | 19,308 | 1.03억 |
| 2026-09-07 | 5,580 | 5,600 | 5,390 | 5,390 | -160 | -2.88% | 39,524 | 2.13억 |
| 2026-09-04 | 5,540 | 5,590 | 5,460 | 5,550 | -80 | -1.42% | 24,908 | 1.38억 |
| 2026-09-03 | 5,610 | 5,720 | 5,490 | 5,630 | -10 | -0.18% | 21,934 | 1.23억 |
| 2026-09-02 | 5,620 | 5,640 | 5,340 | 5,640 | 20 | +0.36% | 16,712 | 9,426만 |
| 2026-09-01 | 5,570 | 5,640 | 5,500 | 5,620 | 50 | +0.90% | 11,925 | 6,702만 |
| 2026-08-31 | 5,500 | 5,580 | 5,380 | 5,570 | 70 | +1.27% | 20,267 | 1.13억 |
| 2026-08-28 | 5,430 | 5,520 | 5,370 | 5,500 | 110 | +2.04% | 46,772 | 2.57억 |
| 2026-08-27 | 5,620 | 5,620 | 5,370 | 5,390 | -170 | -3.06% | 25,268 | 1.36억 |
| 2026-08-26 | 5,550 | 5,600 | 5,450 | 5,560 | 40 | +0.72% | 17,127 | 9,523만 |
| 2026-08-25 | 5,450 | 5,520 | 5,320 | 5,520 | 70 | +1.28% | 9,502 | 5,245만 |
| 2026-08-24 | 5,450 | 5,740 | 5,360 | 5,450 | 0 | 0.00% | 17,773 | 9,686만 |
| 2026-08-21 | 5,500 | 5,540 | 5,370 | 5,450 | -120 | -2.15% | 30,049 | 1.64억 |
| 2026-08-20 | 5,690 | 5,690 | 5,460 | 5,570 | -190 | -3.30% | 62,522 | 3.48억 |
| 2026-08-19 | 5,780 | 5,900 | 5,610 | 5,760 | -60 | -1.03% | 28,575 | 1.65억 |
| 2026-08-18 | 5,950 | 5,960 | 5,670 | 5,820 | -150 | -2.51% | 104,404 | 6.08억 |
| 2026-08-14 | 5,890 | 6,050 | 5,840 | 5,970 | 80 | +1.36% | 136,169 | 8.13억 |
| 2026-08-13 | 5,950 | 6,010 | 5,840 | 5,890 | -60 | -1.01% | 31,841 | 1.88억 |
| 2026-08-12 | 5,990 | 6,005 | 5,840 | 5,950 | -40 | -0.67% | 33,019 | 1.96억 |
| 2026-08-11 | 5,790 | 6,040 | 5,790 | 5,990 | 130 | +2.22% | 42,227 | 2.53억 |
| 2026-08-10 | 5,930 | 5,970 | 5,780 | 5,860 | -30 | -0.51% | 31,057 | 1.82억 |
| 2026-08-07 | 5,690 | 6,150 | 5,640 | 5,890 | 200 | +3.51% | 174,609 | 10.28억 |
| 2026-08-06 | 5,630 | 5,720 | 5,600 | 5,690 | 10 | +0.18% | 8,094 | 4,605만 |
| 2026-08-05 | 5,490 | 5,730 | 5,490 | 5,680 | 190 | +3.46% | 79,804 | 4.53억 |
| 2026-08-04 | 5,240 | 5,510 | 5,240 | 5,490 | 240 | +4.57% | 38,148 | 2.09억 |
| 2026-08-03 | 5,520 | 5,520 | 5,200 | 5,250 | -190 | -3.49% | 30,256 | 1.59억 |
| 2026-07-31 | 5,290 | 5,450 | 5,250 | 5,440 | 160 | +3.03% | 24,097 | 1.31억 |
| 2026-07-30 | 5,100 | 5,420 | 5,100 | 5,280 | 10 | +0.19% | 56,679 | 2.99억 |
| 2026-07-29 | 5,520 | 5,690 | 4,800 | 5,270 | -270 | -4.87% | 179,845 | 9.48억 |
| 2026-07-28 | 5,780 | 5,780 | 5,370 | 5,540 | -240 | -4.15% | 57,642 | 3.19억 |
| 2026-07-27 | 5,820 | 5,820 | 5,670 | 5,780 | 10 | +0.17% | 39,371 | 2.28억 |
| 2026-07-24 | 5,820 | 5,950 | 5,670 | 5,770 | -10 | -0.17% | 65,705 | 3.79억 |
| 2026-07-23 | 5,710 | 5,860 | 5,640 | 5,780 | 140 | +2.48% | 92,837 | 5.37억 |
| 2026-07-22 | 5,650 | 5,700 | 5,550 | 5,640 | -10 | -0.18% | 29,743 | 1.68억 |
| 2026-07-21 | 5,560 | 5,740 | 5,540 | 5,650 | 60 | +1.07% | 46,825 | 2.65억 |
| 2026-07-20 | 5,590 | 5,740 | 5,490 | 5,590 | 0 | 0.00% | 55,085 | 3.08억 |
| 2026-07-16 | 5,700 | 5,700 | 5,500 | 5,590 | -10 | -0.18% | 15,698 | 8,775만 |
| 2026-07-15 | 5,670 | 5,710 | 5,540 | 5,600 | -40 | -0.71% | 62,464 | 3.5억 |
| 2026-07-14 | 5,500 | 5,640 | 5,470 | 5,640 | 120 | +2.17% | 53,285 | 3.01억 |
| 2026-07-13 | 5,520 | 5,640 | 5,460 | 5,520 | 0 | 0.00% | 31,528 | 1.74억 |
| 2026-07-10 | 5,470 | 5,630 | 5,270 | 5,520 | 80 | +1.47% | 33,096 | 1.83억 |
| 2026-07-09 | 5,520 | 5,630 | 5,340 | 5,440 | -100 | -1.81% | 25,457 | 1.38억 |
| 2026-07-08 | 5,440 | 5,650 | 5,350 | 5,540 | 80 | +1.47% | 52,907 | 2.93억 |
| 2026-07-07 | 5,580 | 5,640 | 5,400 | 5,460 | -140 | -2.50% | 40,422 | 2.21억 |
| 2026-07-06 | 5,700 | 5,800 | 5,470 | 5,600 | 0 | 0.00% | 72,454 | 4.06억 |
| 2026-07-03 | 5,450 | 5,650 | 5,420 | 5,600 | 60 | +1.08% | 50,279 | 2.82억 |
| 2026-07-02 | 5,550 | 5,610 | 5,370 | 5,540 | -30 | -0.54% | 42,173 | 2.34억 |
| 2026-07-01 | 5,550 | 5,610 | 5,330 | 5,570 | -40 | -0.71% | 80,699 | 4.49억 |
| 2026-06-30 | 5,350 | 5,750 | 5,180 | 5,610 | 390 | +7.47% | 246,944 | 13.85억 |
| 2026-06-29 | 5,100 | 5,370 | 5,030 | 5,220 | 180 | +3.57% | 171,889 | 8.97억 |
| 2026-06-26 | 4,980 | 5,090 | 4,850 | 5,040 | 40 | +0.80% | 40,508 | 2.04억 |
| 2026-06-25 | 5,030 | 5,180 | 4,940 | 5,000 | -50 | -0.99% | 72,112 | 3.61억 |
| 2026-06-24 | 4,900 | 5,340 | 4,760 | 5,050 | 160 | +3.27% | 202,235 | 10.21억 |
| 2026-06-23 | 5,100 | 5,470 | 4,860 | 4,890 | -140 | -2.78% | 172,481 | 8.43억 |
| 2026-06-22 | 5,110 | 5,110 | 4,990 | 5,030 | 0 | 0.00% | 14,078 | 7,081만 |
| 2026-06-19 | 5,190 | 5,190 | 4,935 | 5,030 | -200 | -3.82% | 38,222 | 1.92억 |
| 2026-06-18 | 5,230 | 5,240 | 5,110 | 5,230 | 0 | 0.00% | 20,705 | 1.08억 |
| 2026-06-17 | 5,300 | 5,420 | 5,220 | 5,230 | -70 | -1.32% | 43,496 | 2.27억 |
| 2026-06-16 | 5,290 | 5,370 | 5,260 | 5,300 | 10 | +0.19% | 53,077 | 2.81억 |
| 2026-06-15 | 5,290 | 5,350 | 5,220 | 5,290 | 0 | 0.00% | 25,455 | 1.35억 |
| 2026-06-12 | 5,180 | 5,330 | 5,180 | 5,290 | 120 | +2.32% | 33,526 | 1.77억 |
| 2026-06-11 | 5,080 | 5,170 | 5,060 | 5,170 | 90 | +1.77% | 23,705 | 1.23억 |
| 2026-06-10 | 5,210 | 5,210 | 5,060 | 5,080 | -130 | -2.50% | 15,621 | 7,935만 |
| 2026-06-09 | 4,995 | 5,330 | 4,950 | 5,210 | 220 | +4.41% | 76,879 | 4.01억 |
| 2026-06-08 | 5,020 | 5,020 | 4,875 | 4,990 | -120 | -2.35% | 45,579 | 2.27억 |
| 2026-06-05 | 4,980 | 5,110 | 4,920 | 5,110 | 100 | +2.00% | 34,853 | 1.78억 |
| 2026-06-04 | 5,140 | 5,200 | 4,980 | 5,010 | -130 | -2.53% | 44,949 | 2.25억 |
| 2026-06-02 | 5,040 | 5,140 | 4,850 | 5,140 | 100 | +1.98% | 65,184 | 3.35억 |
| 2026-06-01 | 5,100 | 5,130 | 4,925 | 5,040 | -90 | -1.75% | 71,043 | 3.58억 |
| 2026-05-29 | 5,260 | 5,380 | 5,120 | 5,130 | -100 | -1.91% | 41,365 | 2.12억 |
| 2026-05-28 | 5,450 | 5,450 | 5,100 | 5,230 | -70 | -1.32% | 34,961 | 1.83억 |
| 2026-05-27 | 5,390 | 5,390 | 5,220 | 5,300 | -80 | -1.49% | 57,834 | 3.07억 |
| 2026-05-26 | 5,650 | 5,730 | 5,350 | 5,380 | -220 | -3.93% | 61,453 | 3.31억 |
| 2026-05-22 | 5,380 | 5,600 | 5,380 | 5,600 | 230 | +4.28% | 71,834 | 4.02억 |
| 2026-05-21 | 5,310 | 5,380 | 5,310 | 5,370 | 60 | +1.13% | 33,247 | 1.79억 |
| 2026-05-20 | 5,390 | 5,400 | 5,270 | 5,310 | -70 | -1.30% | 33,102 | 1.76억 |
| 2026-05-19 | 5,330 | 5,440 | 5,250 | 5,380 | 60 | +1.13% | 60,068 | 3.23억 |
| 2026-05-18 | 5,180 | 5,550 | 5,100 | 5,320 | 140 | +2.70% | 162,654 | 8.65억 |
| 2026-05-15 | 5,180 | 5,250 | 5,020 | 5,180 | 0 | 0.00% | 43,744 | 2.27억 |
| 2026-05-14 | 5,050 | 5,260 | 5,050 | 5,180 | 130 | +2.57% | 46,966 | 2.43억 |
| 2026-05-13 | 5,090 | 5,140 | 5,000 | 5,050 | -90 | -1.75% | 68,850 | 3.48억 |
| 2026-05-12 | 5,250 | 5,250 | 5,060 | 5,140 | -20 | -0.39% | 81,094 | 4.17억 |
| 2026-05-11 | 5,630 | 5,630 | 5,140 | 5,160 | -340 | -6.18% | 127,118 | 6.56억 |
| 2026-05-08 | 5,600 | 5,670 | 5,430 | 5,500 | -100 | -1.79% | 48,336 | 2.66억 |
| 2026-05-07 | 5,600 | 5,850 | 5,500 | 5,600 | 0 | 0.00% | 126,933 | 7.11억 |
| 2026-05-06 | 5,850 | 5,880 | 5,570 | 5,600 | -130 | -2.27% | 147,663 | 8.27억 |
| 2026-05-04 | 5,640 | 5,810 | 5,640 | 5,730 | 90 | +1.60% | 62,037 | 3.55억 |
| 2026-04-30 | 5,720 | 5,760 | 5,620 | 5,640 | -80 | -1.40% | 41,361 | 2.33억 |
| 2026-04-29 | 5,720 | 5,750 | 5,590 | 5,720 | 40 | +0.70% | 60,247 | 3.45억 |
| 2026-04-28 | 5,700 | 5,810 | 5,580 | 5,680 | -20 | -0.35% | 111,075 | 6.31억 |
| 2026-04-27 | 5,720 | 5,800 | 5,610 | 5,700 | 40 | +0.71% | 69,454 | 3.96억 |
| 2026-04-24 | 5,360 | 5,700 | 5,360 | 5,660 | 250 | +4.62% | 56,111 | 3.18억 |
| 2026-04-23 | 5,450 | 5,460 | 5,340 | 5,410 | -40 | -0.73% | 39,811 | 2.15억 |
| 2026-04-22 | 5,470 | 5,490 | 5,360 | 5,450 | 0 | 0.00% | 24,579 | 1.34억 |
| 2026-04-21 | 5,600 | 5,740 | 5,430 | 5,450 | -80 | -1.45% | 64,618 | 3.52억 |
| 2026-04-20 | 5,530 | 5,540 | 5,410 | 5,530 | 10 | +0.18% | 42,464 | 2.35억 |
| 2026-04-17 | 5,630 | 5,650 | 5,410 | 5,520 | -110 | -1.95% | 59,606 | 3.29억 |
| 2026-04-16 | 5,580 | 5,630 | 5,500 | 5,630 | 100 | +1.81% | 67,964 | 3.83억 |
| 2026-04-15 | 5,500 | 5,550 | 5,410 | 5,530 | 100 | +1.84% | 65,536 | 3.62억 |
| 2026-04-14 | 5,360 | 5,550 | 5,360 | 5,430 | 120 | +2.26% | 113,033 | 6.14억 |
| 2026-04-13 | 5,300 | 5,390 | 5,230 | 5,310 | 10 | +0.19% | 71,540 | 3.8억 |
| 2026-04-10 | 5,190 | 5,480 | 5,100 | 5,300 | 90 | +1.73% | 144,255 | 7.65억 |
| 2026-04-09 | 5,210 | 5,290 | 5,080 | 5,210 | 0 | 0.00% | 50,195 | 2.62억 |
| 2026-04-08 | 5,340 | 5,350 | 5,100 | 5,210 | -120 | -2.25% | 79,373 | 4.14억 |
| 2026-04-07 | 5,250 | 5,350 | 5,130 | 5,330 | 100 | +1.91% | 81,344 | 4.34억 |
| 2026-04-06 | 4,985 | 5,280 | 4,960 | 5,230 | 245 | +4.91% | 169,186 | 8.85억 |
| 2026-04-03 | 4,720 | 5,000 | 4,720 | 4,985 | 285 | +6.06% | 76,762 | 3.83억 |
| 2026-04-02 | 4,725 | 4,865 | 4,675 | 4,700 | -165 | -3.39% | 127,291 | 5.98억 |
| 2026-04-01 | 4,870 | 4,930 | 4,825 | 4,865 | -15 | -0.31% | 154,797 | 7.53억 |
| 2026-03-31 | 4,935 | 4,940 | 4,825 | 4,880 | -55 | -1.11% | 29,089 | 1.42억 |
| 2026-03-30 | 4,775 | 4,940 | 4,605 | 4,935 | 155 | +3.24% | 55,775 | 2.75억 |
| 2026-03-27 | 4,790 | 4,845 | 4,695 | 4,780 | — | — | 51,899 | 2.48억 |
출처 yfinance (비공식)· 기준일 2026-09-18· 갱신 2026-09-19 22:03· 일봉 종가 기준 · 거래대금 = 거래량 × 종가(근사)